Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.09 | 16.29 | 16.03 | 16.22 | 162,412 | +0.22(+1.37%) |
May 27, 2021 | 15.39 | 16.04 | 15.39 | 16.00 | 52,937 | +0.55(+3.59%) |
May 26, 2021 | 15.33 | 15.47 | 15.33 | 15.45 | 59,480 | +0.26(+1.71%) |
May 25, 2021 | 15.20 | 15.37 | 15.14 | 15.19 | 69,525 | -0.10(-0.69%) |
May 24, 2021 | 15.20 | 15.29 | 15.20 | 15.29 | 52,956 | -0.23(-1.48%) |
May 21, 2021 | 15.53 | 15.55 | 15.46 | 15.52 | 85,093 | +0.04(+0.26%) |
May 20, 2021 | 15.45 | 15.56 | 15.42 | 15.48 | 50,285 | +0.09(+0.58%) |
May 19, 2021 | 15.38 | 15.77 | 15.35 | 15.39 | 28,920 | +0.04(+0.26%) |
May 18, 2021 | 15.32 | 15.40 | 15.32 | 15.35 | 62,980 | +0.01(+0.07%) |
May 17, 2021 | 15.82 | 15.82 | 15.08 | 15.34 | 72,377 | +0.04(+0.29%) |
May 14, 2021 | 15.23 | 15.33 | 15.21 | 15.29 | 84,898 | +0.04(+0.23%) |
May 13, 2021 | 15.05 | 15.28 | 15.05 | 15.26 | 94,541 | +0.33(+2.21%) |
May 12, 2021 | 15.20 | 15.20 | 14.92 | 14.93 | 42,254 | -0.50(-3.24%) |
May 11, 2021 | 15.20 | 15.43 | 15.20 | 15.43 | 65,797 | -0.29(-1.84%) |
May 10, 2021 | 15.75 | 15.80 | 15.52 | 15.72 | 53,972 | +0.32(+2.08%) |
May 07, 2021 | 15.35 | 15.49 | 15.35 | 15.40 | 55,461 | +0.13(+0.85%) |
May 06, 2021 | 15.23 | 15.28 | 15.15 | 15.27 | 99,318 | +0.09(+0.62%) |
May 05, 2021 | 15.16 | 15.37 | 15.02 | 15.18 | 46,229 | +0.03(+0.17%) |
May 04, 2021 | 14.60 | 15.50 | 14.60 | 15.15 | 53,145 | +0.02(+0.13%) |
May 03, 2021 | 15.06 | 15.17 | 14.61 | 15.13 | 73,776 | +0.14(+0.90%) |
Apr 30, 2021 | 15.03 | 15.13 | 14.93 | 14.99 | 56,100 | +0.05(+0.33%) |
Apr 29, 2021 | 15.26 | 15.26 | 14.85 | 14.95 | 197,316 | +0.17(+1.12%) |
Apr 28, 2021 | 14.90 | 15.22 | 14.63 | 14.78 | 64,878 | +0.06(+0.41%) |
Apr 27, 2021 | 14.74 | 14.82 | 14.68 | 14.72 | 58,554 | -0.46(-3.06%) |
Apr 26, 2021 | 15.21 | 15.24 | 15.12 | 15.19 | 38,671 | -0.34(-2.19%) |
Apr 23, 2021 | 15.44 | 15.53 | 15.44 | 15.53 | 146,400 | +0.24(+1.54%) |
Apr 22, 2021 | 15.42 | 15.42 | 15.10 | 15.29 | 107,534 | +0.12(+0.79%) |
Apr 21, 2021 | 15.07 | 15.20 | 15.04 | 15.17 | 70,176 | +0.15(+1.00%) |
Apr 20, 2021 | 15.13 | 15.13 | 14.97 | 15.02 | 89,157 | -0.07(-0.49%) |
Apr 19, 2021 | 15.65 | 15.65 | 15.08 | 15.09 | 73,293 | -0.05(-0.30%) |
Apr 16, 2021 | 15.12 | 15.14 | 15.08 | 15.14 | 68,300 | -0.05(-0.31%) |
Apr 15, 2021 | 15.17 | 15.23 | 15.14 | 15.19 | 50,938 | +0.11(+0.71%) |
Apr 14, 2021 | 15.09 | 15.09 | 15.01 | 15.08 | 49,364 | -0.06(-0.40%) |
Apr 13, 2021 | 14.73 | 15.25 | 14.73 | 15.14 | 75,088 | +0.23(+1.54%) |
Apr 12, 2021 | 15.45 | 15.45 | 14.90 | 14.91 | 57,546 | -0.01(-0.07%) |
Apr 09, 2021 | 14.62 | 14.94 | 14.62 | 14.92 | 143,800 | +0.12(+0.81%) |
Apr 08, 2021 | 14.83 | 14.91 | 14.76 | 14.80 | 73,956 | -0.02(-0.17%) |
Apr 07, 2021 | 14.77 | 15.01 | 14.65 | 14.82 | 226,596 | -0.28(-1.82%) |
Apr 06, 2021 | 15.29 | 15.29 | 15.07 | 15.10 | 59,841 | -0.49(-3.14%) |
Apr 05, 2021 | 15.55 | 15.61 | 15.47 | 15.59 | 97,875 | +0.16(+1.04%) |
Apr 01, 2021 | 15.41 | 15.46 | 15.41 | 15.43 | 54,300 | -0.01(-0.06%) |
Mar 31, 2021 | 15.85 | 15.85 | 15.34 | 15.44 | 45,979 | -0.20(-1.28%) |
Mar 30, 2021 | 15.58 | 15.68 | 15.57 | 15.64 | 110,558 | +0.03(+0.19%) |
Mar 29, 2021 | 15.75 | 16.15 | 15.54 | 15.61 | 47,925 | -0.20(-1.23%) |
Mar 26, 2021 | 16.13 | 16.13 | 15.69 | 15.80 | 49,400 | +0.17(+1.12%) |
Mar 25, 2021 | 15.54 | 15.63 | 15.48 | 15.63 | 46,403 | -0.03(-0.19%) |
Mar 24, 2021 | 15.60 | 15.71 | 15.54 | 15.66 | 36,620 | -0.50(-3.09%) |
Mar 23, 2021 | 15.73 | 16.25 | 15.73 | 16.16 | 38,560 | -0.32(-1.94%) |
Mar 22, 2021 | 16.43 | 16.55 | 16.39 | 16.48 | 42,429 | -0.06(-0.36%) |
Mar 19, 2021 | 16.53 | 16.54 | 16.29 | 16.54 | 50,500 | +0.09(+0.55%) |
Mar 18, 2021 | 16.51 | 16.57 | 16.42 | 16.45 | 24,611 | -0.22(-1.32%) |
Mar 17, 2021 | 16.58 | 16.71 | 16.52 | 16.67 | 31,753 | -0.06(-0.37%) |
Mar 16, 2021 | 16.77 | 16.82 | 16.72 | 16.73 | 74,634 | -0.05(-0.28%) |
Mar 15, 2021 | 16.70 | 16.78 | 16.66 | 16.78 | 122,226 | +0.13(+0.78%) |
Mar 12, 2021 | 16.63 | 16.68 | 16.58 | 16.65 | 31,400 | -0.21(-1.25%) |
Mar 11, 2021 | 16.78 | 16.98 | 16.46 | 16.86 | 25,970 | -0.25(-1.46%) |
Mar 10, 2021 | 17.07 | 17.15 | 17.00 | 17.11 | 60,067 | +0.16(+0.94%) |
Mar 09, 2021 | 16.92 | 16.99 | 16.84 | 16.95 | 55,187 | +0.59(+3.61%) |
Mar 08, 2021 | 15.74 | 16.44 | 15.74 | 16.36 | 34,632 | +0.32(+2.00%) |
Mar 05, 2021 | 16.05 | 16.15 | 15.95 | 16.04 | 41,900 | +0.11(+0.69%) |
Mar 04, 2021 | 16.01 | 16.11 | 15.89 | 15.93 | 100,548 | -0.27(-1.67%) |
Mar 03, 2021 | 16.20 | 16.28 | 16.13 | 16.20 | 79,404 | +0.12(+0.75%) |
Mar 02, 2021 | 15.59 | 16.55 | 15.59 | 16.08 | 58,749 | -0.01(-0.06%) |